Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,830.00 | 4,880.00 | 4,820.00 | 4,880.00 | 4,880.00 | 76,500 |
02 May 2024 | 4,880.00 | 4,920.00 | 4,820.00 | 4,830.00 | 4,830.00 | 253,800 |
30 Apr 2024 | 5,600.00 | 5,600.00 | 4,800.00 | 4,800.00 | 4,800.00 | 378,200 |
29 Apr 2024 | 5,525.00 | 5,525.00 | 5,450.00 | 5,500.00 | 5,500.00 | 8,800 |
26 Apr 2024 | 5,550.00 | 5,575.00 | 5,400.00 | 5,500.00 | 5,500.00 | 132,300 |
25 Apr 2024 | 5,625.00 | 5,625.00 | 5,525.00 | 5,600.00 | 5,600.00 | 4,000 |
24 Apr 2024 | 5,625.00 | 5,625.00 | 5,575.00 | 5,625.00 | 5,625.00 | 15,400 |
23 Apr 2024 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 5,000 |
22 Apr 2024 | 5,600.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 8,600 |
19 Apr 2024 | 5,700.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,650.00 | 94,900 |
18 Apr 2024 | 5,700.00 | 5,775.00 | 5,700.00 | 5,775.00 | 5,775.00 | 24,600 |
17 Apr 2024 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,750.00 | 15,300 |
16 Apr 2024 | 5,725.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 22,200 |
05 Apr 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 19,700 |
04 Apr 2024 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | 21,200 |
03 Apr 2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,800.00 | 45,400 |
02 Apr 2024 | 5,800.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,800.00 | 6,300 |
01 Apr 2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,800.00 | 54,900 |
28 Mar 2024 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,775.00 | 23,700 |
27 Mar 2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,725.00 | 43,100 |
26 Mar 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,750.00 | 400 |
25 Mar 2024 | 5,850.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 30,000 |
22 Mar 2024 | 5,800.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,800.00 | 103,000 |
21 Mar 2024 | 5,825.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,825.00 | 29,400 |
20 Mar 2024 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,825.00 | 18,200 |
19 Mar 2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 26,400 |
18 Mar 2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 39,100 |
15 Mar 2024 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,900.00 | 41,800 |
14 Mar 2024 | 6,025.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 139,100 |
13 Mar 2024 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,800.00 | 74,300 |
08 Mar 2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 38,700 |
07 Mar 2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,800.00 | 44,200 |
06 Mar 2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 10,800 |
05 Mar 2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 6,300 |
04 Mar 2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 5,500 |
01 Mar 2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 7,400 |
29 Feb 2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 91,800 |
28 Feb 2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 73,100 |
27 Feb 2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 84,500 |
26 Feb 2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 55,700 |
23 Feb 2024 | 5,875.00 | 6,000.00 | 5,850.00 | 5,875.00 | 5,875.00 | 24,100 |
22 Feb 2024 | 5,875.00 | 5,875.00 | 5,850.00 | 5,875.00 | 5,875.00 | 47,400 |
21 Feb 2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,875.00 | 6,200 |
20 Feb 2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,850.00 | 7,500 |
19 Feb 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,775.00 | 43,000 |
16 Feb 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 37,900 |
15 Feb 2024 | 5,700.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,800.00 | 24,500 |
13 Feb 2024 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 21,100 |
12 Feb 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,800.00 | 26,100 |
07 Feb 2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,825.00 | 5,500 |
06 Feb 2024 | 5,800.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,875.00 | 108,900 |
05 Feb 2024 | 5,775.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 81,500 |
02 Feb 2024 | 5,850.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,825.00 | 4,400 |
01 Feb 2024 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 2,000 |
31 Jan 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 13,000 |
30 Jan 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 15,700 |
29 Jan 2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 51,100 |
26 Jan 2024 | 5,750.00 | 5,850.00 | 5,750.00 | 5,825.00 | 5,825.00 | 64,900 |
25 Jan 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 22,900 |
24 Jan 2024 | 5,825.00 | 5,825.00 | 5,700.00 | 5,825.00 | 5,825.00 | 12,800 |
23 Jan 2024 | 5,800.00 | 5,875.00 | 5,725.00 | 5,825.00 | 5,825.00 | 7,900 |
22 Jan 2024 | 5,875.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,875.00 | 8,500 |
19 Jan 2024 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,875.00 | 5,200 |
18 Jan 2024 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,875.00 | 15,700 |
17 Jan 2024 | 5,825.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,850.00 | 138,400 |
16 Jan 2024 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 19,100 |
15 Jan 2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 19,700 |
12 Jan 2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 85,000 |
11 Jan 2024 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 17,100 |
10 Jan 2024 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 10,500 |
09 Jan 2024 | 5,800.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 54,900 |
08 Jan 2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 63,900 |
05 Jan 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,900.00 | 14,300 |
04 Jan 2024 | 5,900.00 | 6,050.00 | 5,825.00 | 6,000.00 | 6,000.00 | 67,400 |
03 Jan 2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 33,100 |
02 Jan 2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 27,400 |
29 Dec 2023 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 28,400 |
28 Dec 2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 36,900 |
27 Dec 2023 | 5,850.00 | 5,850.00 | 5,825.00 | 5,850.00 | 5,850.00 | 27,900 |
22 Dec 2023 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,850.00 | 13,200 |
21 Dec 2023 | 5,825.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,825.00 | 33,500 |
20 Dec 2023 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,825.00 | 111,300 |
19 Dec 2023 | 5,850.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,900.00 | 37,700 |
18 Dec 2023 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 52,300 |
15 Dec 2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 32,200 |
14 Dec 2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 25,800 |
13 Dec 2023 | 5,900.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 93,500 |
12 Dec 2023 | 5,825.00 | 5,900.00 | 5,775.00 | 5,900.00 | 5,900.00 | 79,700 |
11 Dec 2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 40,600 |
08 Dec 2023 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,875.00 | 49,400 |
07 Dec 2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 19,200 |
06 Dec 2023 | 5,900.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,850.00 | 85,300 |
05 Dec 2023 | 5,975.00 | 6,150.00 | 5,875.00 | 6,000.00 | 6,000.00 | 45,100 |
04 Dec 2023 | 5,875.00 | 5,975.00 | 5,825.00 | 5,950.00 | 5,950.00 | 92,400 |
01 Dec 2023 | 5,875.00 | 5,875.00 | 5,825.00 | 5,850.00 | 5,850.00 | 56,800 |
30 Nov 2023 | 5,850.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,875.00 | 57,000 |
29 Nov 2023 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,875.00 | 75,700 |
28 Nov 2023 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,875.00 | 93,000 |
27 Nov 2023 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,875.00 | 117,200 |
24 Nov 2023 | 5,850.00 | 5,875.00 | 5,725.00 | 5,850.00 | 5,850.00 | 118,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |